Convergence Long/Short Equity ETF (CLSE) Exchange: BATS
Data as of May 9, 2025
$22.19 ($-0.10) -0.45%
Convergence Long/Short Equity ETF - Daily Information
Click for more stock information on Convergence Long/Short Equity ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $22.04 |
| Previous Close | $22.19 |
| High | $22.22 |
| Low | $22.04 |
| Adjusted Open | $22.04 |
| Previous Adjusted Close | $22.19 |
| Adjusted High | $22.22 |
| Adjusted Low | $22.04 |
About Convergence Long/Short Equity ETF (CLSE)
Convergence Long/Short Equity ETF
Invest in Convergence Long/Short Equity ETF (CLSE)
Historical Stock Data for Convergence Long/Short Equity ETF (CLSE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | $22.04 | $22.22 | $22.04 | $22.19 | $22.19 | 33,359 |
| 2025-05-05 | $22.21 | $22.34 | $22.01 | $22.29 | $22.29 | 282,138 |
| 2025-05-02 | $21.99 | $22.18 | $21.97 | $22.12 | $22.12 | 35,945 |
| 2025-05-01 | $21.85 | $22.02 | $21.84 | $21.85 | $21.85 | 21,227 |
| 2025-04-30 | $21.53 | $21.83 | $21.48 | $21.83 | $21.83 | 17,903 |
| 2025-04-29 | $21.55 | $21.78 | $21.54 | $21.76 | $21.76 | 26,642 |
| 2025-04-28 | $21.62 | $21.63 | $21.49 | $21.62 | $21.62 | 17,113 |
| 2025-04-25 | $21.40 | $21.64 | $21.40 | $21.55 | $21.55 | 45,110 |
| 2025-04-24 | $21.25 | $21.48 | $21.19 | $21.44 | $21.44 | 98,407 |
| 2025-04-23 | $21.34 | $21.34 | $21.10 | $21.20 | $21.20 | 65,001 |
| 2025-04-22 | $20.88 | $21.09 | $20.87 | $21.04 | $21.04 | 45,576 |
| 2025-04-21 | $20.95 | $20.95 | $20.56 | $20.71 | $20.71 | 25,365 |
| 2025-04-17 | $21.21 | $21.24 | $21.05 | $21.05 | $21.05 | 37,062 |
| 2025-04-16 | $21.18 | $21.34 | $20.99 | $21.18 | $21.18 | 36,128 |
| 2025-04-15 | $21.22 | $21.45 | $21.22 | $21.41 | $21.41 | 19,625 |
| 2025-04-14 | $21.38 | $21.44 | $21.17 | $21.22 | $21.22 | 16,592 |
| 2025-04-11 | $21.04 | $21.30 | $20.89 | $21.21 | $21.21 | 35,891 |
| 2025-04-10 | $21.08 | $21.18 | $20.76 | $21.04 | $21.04 | 87,841 |
| 2025-04-09 | $20.35 | $21.45 | $20.18 | $21.20 | $21.20 | 78,370 |
| 2025-04-08 | $20.83 | $20.97 | $20.20 | $20.44 | $20.44 | 45,520 |
| 2025-04-07 | $19.77 | $20.48 | $19.59 | $20.33 | $20.33 | 98,932 |
| 2025-04-04 | $20.70 | $20.70 | $20.12 | $20.12 | $20.12 | 177,071 |
| 2025-04-03 | $21.29 | $21.41 | $21.09 | $21.10 | $21.10 | 66,561 |
| 2025-04-02 | $21.61 | $21.88 | $21.61 | $21.84 | $21.84 | 35,186 |
| 2025-04-01 | $21.62 | $21.77 | $21.57 | $21.76 | $21.76 | 26,576 |
| 2025-03-31 | $21.21 | $21.63 | $21.21 | $21.61 | $21.61 | 64,630 |
| 2025-03-28 | $21.53 | $21.53 | $21.35 | $21.43 | $21.43 | 34,030 |
| 2025-03-27 | $21.73 | $21.75 | $21.52 | $21.53 | $21.53 | 45,378 |
| 2025-03-26 | $22.10 | $22.10 | $21.76 | $21.81 | $21.81 | 66,778 |
| 2025-03-25 | $21.31 | $22.18 | $21.31 | $22.12 | $22.12 | 20,527 |
| 2025-03-24 | $21.95 | $22.07 | $21.95 | $22.04 | $22.04 | 25,203 |
| 2025-03-21 | $21.60 | $21.74 | $21.59 | $21.74 | $21.74 | 12,433 |
| 2025-03-20 | $21.61 | $21.84 | $21.61 | $21.71 | $21.71 | 33,265 |
| 2025-03-19 | $21.45 | $21.80 | $21.33 | $21.68 | $21.68 | 75,703 |
| 2025-03-18 | $21.53 | $21.54 | $21.33 | $21.39 | $21.39 | 42,651 |
| 2025-03-17 | $21.51 | $21.66 | $21.44 | $21.64 | $21.64 | 51,568 |
| 2025-03-14 | $21.29 | $21.50 | $21.28 | $21.46 | $21.46 | 36,163 |
| 2025-03-13 | $21.38 | $21.38 | $20.98 | $21.11 | $21.11 | 222,000 |
| 2025-03-12 | $21.51 | $21.51 | $21.20 | $21.40 | $21.40 | 86,366 |
| 2025-03-11 | $21.11 | $21.41 | $21.11 | $21.25 | $21.25 | 55,427 |
| 2025-03-10 | $21.31 | $21.31 | $20.98 | $21.07 | $21.07 | 369,093 |
| 2025-03-07 | $21.53 | $21.64 | $21.19 | $21.39 | $21.39 | 965,349 |
| 2025-03-06 | $21.92 | $21.95 | $21.46 | $21.51 | $21.51 | 1,165,323 |
| 2025-03-05 | $22.03 | $22.23 | $21.96 | $22.17 | $22.17 | 918,744 |
| 2025-03-04 | $22.18 | $22.30 | $21.87 | $22.06 | $22.06 | 484,515 |
| 2025-03-03 | $22.67 | $22.77 | $22.28 | $22.37 | $22.37 | 101,526 |
| 2025-02-28 | $22.39 | $22.69 | $22.16 | $22.69 | $22.69 | 46,197 |
| 2025-02-27 | $22.84 | $22.84 | $22.40 | $22.44 | $22.44 | 21,239 |
| 2025-02-26 | $22.54 | $22.78 | $22.52 | $22.59 | $22.59 | 72,252 |
| 2025-02-25 | $22.49 | $22.66 | $22.25 | $22.53 | $22.53 | 69,708 |
| 2025-02-24 | $22.71 | $22.75 | $22.44 | $22.45 | $22.45 | 85,348 |
| 2025-02-21 | $23.15 | $23.15 | $22.63 | $22.67 | $22.67 | 202,900 |
| 2025-02-20 | $23.38 | $23.38 | $23.03 | $23.21 | $23.21 | 54,517 |
| 2025-02-19 | $23.47 | $23.53 | $23.38 | $23.52 | $23.52 | 74,095 |
| 2025-02-18 | $23.63 | $23.63 | $23.38 | $23.46 | $23.46 | 101,404 |
| 2025-02-14 | $23.62 | $23.71 | $23.54 | $23.64 | $23.64 | 56,944 |
| 2025-02-13 | $23.57 | $23.66 | $23.48 | $23.66 | $23.66 | 97,773 |
| 2025-02-12 | $23.43 | $23.55 | $23.40 | $23.44 | $23.44 | 31,543 |
| 2025-02-11 | $23.60 | $23.67 | $23.46 | $23.61 | $23.61 | 30,397 |
| 2025-02-10 | $23.75 | $23.75 | $23.54 | $23.71 | $23.71 | 53,336 |
| 2025-02-07 | $23.89 | $23.89 | $23.66 | $23.68 | $23.68 | 39,361 |
| 2025-02-06 | $23.74 | $23.78 | $23.61 | $23.78 | $23.78 | 72,714 |
| 2025-02-05 | $23.56 | $23.71 | $23.49 | $23.69 | $23.69 | 33,641 |
| 2025-02-04 | $23.43 | $23.63 | $23.41 | $23.55 | $23.55 | 403,865 |
| 2025-02-03 | $23.08 | $23.44 | $22.99 | $23.39 | $23.39 | 110,991 |
| 2025-01-31 | $23.51 | $23.56 | $23.31 | $23.34 | $23.34 | 137,665 |
| 2025-01-30 | $23.40 | $23.46 | $23.29 | $23.39 | $23.39 | 40,220 |
| 2025-01-29 | $23.19 | $23.37 | $23.08 | $23.37 | $23.37 | 42,905 |
| 2025-01-28 | $22.86 | $23.17 | $22.74 | $23.10 | $23.10 | 55,012 |
| 2025-01-27 | $23.26 | $23.39 | $22.67 | $22.89 | $22.89 | 91,530 |
| 2025-01-24 | $24.14 | $24.14 | $23.91 | $23.99 | $23.99 | 104,698 |
| 2025-01-23 | $24.03 | $24.11 | $23.98 | $24.08 | $24.08 | 49,262 |
| 2025-01-22 | $24.23 | $24.23 | $24.03 | $24.06 | $24.06 | 115,404 |
| 2025-01-21 | $23.85 | $24.00 | $23.70 | $24.00 | $24.00 | 153,645 |
| 2025-01-17 | $23.82 | $23.82 | $23.54 | $23.80 | $23.80 | 89,252 |
| 2025-01-16 | $23.55 | $23.62 | $23.46 | $23.55 | $23.55 | 90,268 |
| 2025-01-15 | $23.55 | $23.55 | $23.22 | $23.49 | $23.49 | 117,784 |
| 2025-01-14 | $23.08 | $23.19 | $23.03 | $23.12 | $23.12 | 59,246 |
| 2025-01-13 | $22.80 | $22.95 | $22.65 | $22.95 | $22.95 | 102,152 |
| 2025-01-10 | $23.07 | $23.08 | $22.80 | $22.98 | $22.98 | 60,722 |
| 2025-01-08 | $22.92 | $23.16 | $22.92 | $23.16 | $23.16 | 172,233 |
| 2025-01-07 | $23.44 | $23.44 | $22.82 | $22.93 | $22.93 | 52,836 |
| 2025-01-06 | $23.50 | $23.52 | $23.30 | $23.39 | $23.39 | 88,664 |
| 2025-01-03 | $23.14 | $23.25 | $23.07 | $23.25 | $23.25 | 146,744 |
| 2025-01-02 | $23.02 | $23.13 | $22.84 | $23.03 | $23.03 | 122,347 |
| 2024-12-31 | $23.13 | $23.16 | $22.89 | $22.91 | $22.91 | 68,782 |
| 2024-12-30 | $22.93 | $23.17 | $22.84 | $23.07 | $23.07 | 95,224 |
| 2024-12-27 | $23.39 | $23.39 | $23.05 | $23.15 | $23.15 | 76,215 |
| 2024-12-26 | $23.40 | $23.44 | $23.30 | $23.43 | $23.43 | 40,137 |
| 2024-12-24 | $23.31 | $23.41 | $23.31 | $23.41 | $23.41 | 40,440 |
| 2024-12-23 | $23.23 | $23.25 | $22.99 | $23.25 | $23.25 | 235,490 |
| 2024-12-20 | $22.85 | $23.24 | $22.80 | $23.15 | $23.15 | 82,182 |
| 2024-12-19 | $23.10 | $23.16 | $22.92 | $22.96 | $22.96 | 99,033 |
| 2024-12-18 | $23.57 | $23.62 | $22.85 | $22.89 | $22.89 | 123,750 |
| 2024-12-17 | $23.65 | $23.89 | $23.36 | $23.49 | $23.49 | 97,006 |
| 2024-12-16 | $23.60 | $23.92 | $23.60 | $23.87 | $23.87 | 244,305 |
| 2024-12-13 | $23.67 | $23.86 | $23.65 | $23.72 | $23.51 | 377,760 |
| 2024-12-12 | $23.77 | $23.77 | $23.60 | $23.61 | $23.40 | 89,082 |
| 2024-12-11 | $23.52 | $23.75 | $23.52 | $23.73 | $23.52 | 56,077 |
| 2024-12-10 | $23.58 | $23.62 | $23.36 | $23.41 | $23.20 | 98,737 |
| 2024-12-09 | $24.09 | $24.09 | $23.45 | $23.54 | $23.33 | 132,321 |
| 2024-12-06 | $23.96 | $24.11 | $23.84 | $24.11 | $23.90 | 141,947 |
| 2024-12-05 | $23.83 | $24.03 | $23.82 | $23.91 | $23.70 | 72,929 |
| 2024-12-04 | $23.82 | $23.86 | $23.65 | $23.86 | $23.65 | 53,548 |
| 2024-12-03 | $23.62 | $23.67 | $23.57 | $23.67 | $23.46 | 76,946 |
| 2024-12-02 | $23.59 | $23.60 | $23.41 | $23.51 | $23.30 | 56,116 |
| 2024-11-29 | $23.41 | $23.57 | $23.41 | $23.55 | $23.55 | 48,967 |
| 2024-11-27 | $23.76 | $23.76 | $23.31 | $23.40 | $23.40 | 113,473 |
| 2024-11-26 | $23.47 | $23.85 | $23.47 | $23.78 | $23.78 | 126,632 |
| 2024-11-25 | $23.79 | $23.79 | $23.40 | $23.44 | $23.44 | 38,231 |
| 2024-11-22 | $23.68 | $23.70 | $23.57 | $23.68 | $23.68 | 53,138 |
| 2024-11-21 | $23.72 | $23.73 | $23.44 | $23.68 | $23.68 | 122,333 |
| 2024-11-20 | $23.69 | $23.70 | $23.43 | $23.67 | $23.67 | 112,146 |
| 2024-11-19 | $23.35 | $23.68 | $23.26 | $23.68 | $23.68 | 58,834 |
| 2024-11-18 | $23.52 | $23.56 | $23.39 | $23.44 | $23.44 | 60,310 |
| 2024-11-15 | $23.50 | $23.53 | $23.37 | $23.49 | $23.49 | 46,156 |
| 2024-11-14 | $23.84 | $23.87 | $23.55 | $23.61 | $23.61 | 30,460 |
| 2024-11-13 | $24.00 | $24.00 | $23.78 | $23.78 | $23.78 | 57,712 |
| 2024-11-12 | $23.85 | $24.03 | $23.80 | $24.03 | $24.03 | 149,881 |
| 2024-11-11 | $24.01 | $24.07 | $23.82 | $23.91 | $23.91 | 77,180 |
| 2024-11-08 | $23.59 | $23.91 | $23.59 | $23.88 | $23.88 | 83,009 |
| 2024-11-07 | $23.49 | $23.86 | $23.49 | $23.64 | $23.64 | 82,158 |
| 2024-11-06 | $23.39 | $23.49 | $23.24 | $23.49 | $23.49 | 128,158 |
| 2024-11-05 | $22.74 | $22.90 | $22.74 | $22.90 | $22.90 | 28,676 |
| 2024-11-04 | $22.62 | $22.63 | $22.52 | $22.56 | $22.56 | 97,593 |
| 2024-11-01 | $22.67 | $22.75 | $22.58 | $22.58 | $22.58 | 55,553 |
| 2024-10-31 | $22.67 | $22.73 | $22.59 | $22.61 | $22.61 | 118,766 |
| 2024-10-30 | $22.81 | $22.82 | $22.70 | $22.71 | $22.71 | 26,280 |
| 2024-10-29 | $22.54 | $22.79 | $22.49 | $22.78 | $22.78 | 33,037 |
| 2024-10-28 | $22.55 | $22.81 | $22.50 | $22.57 | $22.57 | 59,066 |
| 2024-10-25 | $22.62 | $22.62 | $22.45 | $22.48 | $22.48 | 69,110 |
| 2024-10-24 | $22.61 | $22.61 | $22.53 | $22.53 | $22.53 | 66,997 |
| 2024-10-23 | $22.72 | $22.74 | $22.49 | $22.62 | $22.62 | 60,235 |
| 2024-10-22 | $22.72 | $22.75 | $22.61 | $22.73 | $22.73 | 79,307 |
| 2024-10-21 | $22.70 | $22.77 | $22.64 | $22.70 | $22.70 | 69,523 |
| 2024-10-18 | $22.87 | $22.87 | $22.67 | $22.69 | $22.69 | 41,185 |
| 2024-10-17 | $22.88 | $22.89 | $22.76 | $22.86 | $22.86 | 56,174 |
| 2024-10-16 | $22.69 | $22.80 | $22.69 | $22.74 | $22.74 | 47,627 |
| 2024-10-15 | $22.80 | $22.84 | $22.62 | $22.67 | $22.67 | 50,403 |
| 2024-10-14 | $22.76 | $22.85 | $22.76 | $22.80 | $22.80 | 35,560 |
| 2024-10-11 | $22.66 | $22.75 | $22.66 | $22.74 | $22.74 | 133,930 |
| 2024-10-10 | $22.72 | $22.76 | $22.62 | $22.68 | $22.68 | 45,408 |
| 2024-10-09 | $22.63 | $22.73 | $22.52 | $22.68 | $22.68 | 30,697 |
| 2024-10-08 | $22.56 | $22.67 | $22.53 | $22.64 | $22.64 | 72,777 |
| 2024-10-07 | $22.53 | $22.61 | $22.40 | $22.45 | $22.45 | 74,638 |
| 2024-10-04 | $22.51 | $22.55 | $22.38 | $22.51 | $22.51 | 66,356 |
| 2024-10-03 | $22.30 | $22.41 | $22.25 | $22.37 | $22.37 | 107,745 |
| 2024-10-02 | $22.27 | $22.31 | $22.20 | $22.30 | $22.30 | 50,018 |
| 2024-10-01 | $22.18 | $22.33 | $22.01 | $22.20 | $22.20 | 131,512 |
| 2024-09-30 | $22.04 | $22.27 | $22.01 | $22.27 | $22.27 | 24,005 |
| 2024-09-27 | $22.21 | $22.21 | $21.97 | $22.02 | $22.02 | 96,314 |
| 2024-09-26 | $22.34 | $22.34 | $22.18 | $22.27 | $22.27 | 36,917 |
| 2024-09-25 | $22.14 | $22.27 | $22.12 | $22.18 | $22.18 | 24,992 |
| 2024-09-24 | $22.14 | $22.19 | $22.04 | $22.14 | $22.14 | 77,423 |
| 2024-09-23 | $22.08 | $22.21 | $22.08 | $22.17 | $22.17 | 17,620 |
| 2024-09-20 | $22.00 | $22.14 | $21.99 | $22.11 | $22.11 | 55,478 |
| 2024-09-19 | $21.90 | $21.99 | $21.82 | $21.94 | $21.94 | 45,010 |
| 2024-09-18 | $21.62 | $21.78 | $21.59 | $21.68 | $21.68 | 75,663 |
| 2024-09-17 | $21.66 | $21.77 | $21.57 | $21.63 | $21.63 | 66,665 |
| 2024-09-16 | $21.48 | $21.60 | $21.48 | $21.60 | $21.60 | 11,570 |
| 2024-09-13 | $21.44 | $21.56 | $21.44 | $21.53 | $21.53 | 33,125 |
| 2024-09-12 | $21.25 | $21.45 | $21.25 | $21.44 | $21.44 | 36,445 |
| 2024-09-11 | $21.05 | $21.19 | $20.82 | $21.19 | $21.19 | 83,257 |
| 2024-09-10 | $21.02 | $21.02 | $20.91 | $20.98 | $20.98 | 94,910 |
| 2024-09-09 | $20.89 | $21.00 | $20.86 | $20.97 | $20.97 | 35,421 |
| 2024-09-06 | $21.22 | $21.25 | $20.81 | $20.84 | $20.84 | 47,261 |
| 2024-09-05 | $21.33 | $21.33 | $21.09 | $21.16 | $21.16 | 68,304 |
| 2024-09-04 | $21.27 | $21.39 | $21.25 | $21.33 | $21.33 | 42,975 |
| 2024-09-03 | $21.68 | $21.70 | $21.32 | $21.36 | $21.36 | 33,204 |
| 2024-08-30 | $21.54 | $21.74 | $21.50 | $21.69 | $21.69 | 26,792 |
| 2024-08-29 | $22.00 | $22.00 | $21.47 | $21.53 | $21.53 | 52,435 |
| 2024-08-28 | $21.64 | $21.68 | $21.55 | $21.63 | $21.63 | 29,424 |
| 2024-08-27 | $21.58 | $21.64 | $21.54 | $21.60 | $21.60 | 44,290 |
| 2024-08-26 | $21.82 | $21.82 | $21.50 | $21.56 | $21.56 | 40,778 |
| 2024-08-23 | $21.61 | $21.65 | $21.52 | $21.65 | $21.65 | 60,419 |
| 2024-08-22 | $21.62 | $21.63 | $21.42 | $21.49 | $21.49 | 24,580 |
| 2024-08-21 | $21.48 | $21.53 | $21.42 | $21.53 | $21.53 | 24,932 |
| 2024-08-20 | $21.71 | $21.71 | $21.45 | $21.50 | $21.50 | 47,784 |
| 2024-08-19 | $21.43 | $21.61 | $21.39 | $21.60 | $21.60 | 57,631 |
| 2024-08-16 | $21.33 | $21.63 | $21.33 | $21.46 | $21.46 | 38,972 |
| 2024-08-15 | $21.39 | $21.51 | $21.32 | $21.40 | $21.40 | 50,134 |
| 2024-08-14 | $21.13 | $21.36 | $21.10 | $21.36 | $21.36 | 22,363 |
| 2024-08-13 | $20.91 | $21.10 | $20.91 | $21.06 | $21.06 | 36,611 |
| 2024-08-12 | $20.92 | $20.93 | $20.83 | $20.88 | $20.88 | 30,988 |
| 2024-08-09 | $20.68 | $20.88 | $20.55 | $20.88 | $20.88 | 42,378 |
| 2024-08-08 | $20.47 | $20.70 | $20.47 | $20.63 | $20.63 | 33,304 |
| 2024-08-07 | $20.73 | $20.73 | $20.30 | $20.36 | $20.36 | 34,327 |
| 2024-08-06 | $20.30 | $20.69 | $20.28 | $20.49 | $20.49 | 14,807 |
| 2024-08-05 | $19.84 | $20.37 | $19.80 | $20.24 | $20.24 | 66,068 |
| 2024-08-02 | $20.65 | $20.95 | $20.53 | $20.64 | $20.64 | 46,417 |
| 2024-08-01 | $21.22 | $21.34 | $20.83 | $21.12 | $21.12 | 63,903 |
| 2024-07-31 | $21.06 | $21.14 | $20.99 | $21.12 | $21.12 | 44,394 |
| 2024-07-30 | $20.90 | $21.07 | $20.73 | $20.76 | $20.76 | 31,972 |
| 2024-07-29 | $21.00 | $21.04 | $20.91 | $20.92 | $20.92 | 40,794 |
| 2024-07-26 | $20.91 | $21.04 | $20.79 | $20.91 | $20.91 | 102,534 |
| 2024-07-25 | $20.92 | $21.01 | $20.78 | $20.82 | $20.82 | 39,238 |
| 2024-07-24 | $21.29 | $21.29 | $20.93 | $20.96 | $20.96 | 31,049 |
| 2024-07-23 | $21.26 | $21.38 | $21.26 | $21.33 | $21.33 | 27,846 |
| 2024-07-22 | $21.04 | $21.29 | $21.04 | $21.26 | $21.26 | 73,156 |
| 2024-07-19 | $21.08 | $21.11 | $20.96 | $20.97 | $20.97 | 244,766 |
| 2024-07-18 | $21.13 | $21.16 | $20.91 | $21.04 | $21.04 | 67,630 |
| 2024-07-17 | $21.42 | $21.42 | $21.02 | $21.07 | $21.07 | 50,621 |
| 2024-07-16 | $21.67 | $21.67 | $21.51 | $21.55 | $21.55 | 47,874 |
| 2024-07-15 | $21.54 | $21.75 | $21.54 | $21.58 | $21.58 | 58,339 |
| 2024-07-12 | $21.55 | $21.63 | $21.45 | $21.54 | $21.54 | 53,229 |
| 2024-07-11 | $21.92 | $21.92 | $21.51 | $21.56 | $21.56 | 163,760 |
| 2024-07-10 | $21.84 | $21.86 | $21.71 | $21.86 | $21.86 | 66,211 |
| 2024-07-09 | $21.66 | $21.81 | $21.66 | $21.69 | $21.69 | 98,559 |
| 2024-07-08 | $21.73 | $21.73 | $21.57 | $21.63 | $21.63 | 25,655 |
| 2024-07-05 | $22.00 | $22.00 | $21.60 | $21.64 | $21.64 | 62,961 |
| 2024-07-03 | $21.57 | $21.72 | $21.55 | $21.72 | $21.72 | 19,952 |
| 2024-07-02 | $21.57 | $21.62 | $21.47 | $21.62 | $21.62 | 72,491 |
| 2024-07-01 | $21.51 | $21.60 | $21.40 | $21.55 | $21.55 | 75,318 |
| 2024-06-28 | $21.50 | $21.70 | $21.43 | $21.44 | $21.44 | 64,292 |
| 2024-06-27 | $21.53 | $21.55 | $21.46 | $21.50 | $21.50 | 43,582 |
| 2024-06-26 | $21.58 | $21.59 | $21.46 | $21.55 | $21.55 | 34,797 |
| 2024-06-25 | $21.57 | $21.66 | $21.50 | $21.65 | $21.65 | 70,940 |
| 2024-06-24 | $21.41 | $21.55 | $21.41 | $21.47 | $21.47 | 47,155 |
| 2024-06-21 | $21.48 | $21.58 | $21.37 | $21.51 | $21.51 | 28,840 |
| 2024-06-20 | $21.76 | $21.86 | $21.55 | $21.58 | $21.58 | 81,603 |
| 2024-06-18 | $21.62 | $21.76 | $21.61 | $21.75 | $21.75 | 244,014 |
| 2024-06-17 | $21.39 | $21.62 | $21.35 | $21.57 | $21.57 | 681,432 |
| 2024-06-14 | $21.43 | $21.43 | $21.30 | $21.43 | $21.43 | 818,115 |
| 2024-06-13 | $21.44 | $21.44 | $21.26 | $21.41 | $21.41 | 40,814 |
| 2024-06-12 | $21.47 | $21.51 | $21.26 | $21.51 | $21.51 | 42,898 |
| 2024-06-11 | $21.19 | $21.19 | $21.06 | $21.14 | $21.14 | 36,349 |
| 2024-06-10 | $21.07 | $21.39 | $21.07 | $21.36 | $21.36 | 160,006 |
| 2024-06-07 | $21.02 | $21.16 | $21.02 | $21.06 | $21.06 | 29,194 |
| 2024-06-06 | $21.31 | $21.31 | $21.02 | $21.08 | $21.08 | 25,412 |
| 2024-06-05 | $20.89 | $21.10 | $20.89 | $21.10 | $21.10 | 76,756 |
| 2024-06-04 | $20.87 | $20.87 | $20.71 | $20.82 | $20.82 | 43,679 |
| 2024-06-03 | $20.91 | $20.92 | $20.67 | $20.84 | $20.84 | 27,467 |
| 2024-05-31 | $20.99 | $20.99 | $20.62 | $20.91 | $20.91 | 475,041 |
| 2024-05-30 | $21.23 | $21.23 | $20.87 | $20.90 | $20.90 | 43,398 |
| 2024-05-29 | $21.11 | $21.18 | $21.03 | $21.15 | $21.15 | 59,374 |
| 2024-05-28 | $21.35 | $21.35 | $21.03 | $21.12 | $21.12 | 147,265 |
| 2024-05-24 | $21.07 | $21.28 | $21.04 | $21.26 | $21.26 | 36,791 |
| 2024-05-23 | $21.07 | $21.11 | $20.86 | $21.02 | $21.02 | 37,920 |
| 2024-05-22 | $21.05 | $21.05 | $20.78 | $20.92 | $20.92 | 78,666 |
| 2024-05-21 | $20.88 | $21.00 | $20.86 | $20.99 | $20.99 | 92,041 |
| 2024-05-20 | $20.80 | $20.92 | $20.80 | $20.85 | $20.85 | 24,299 |
| 2024-05-17 | $20.81 | $20.85 | $20.78 | $20.78 | $20.78 | 34,573 |
| 2024-05-16 | $20.90 | $20.95 | $20.80 | $20.81 | $20.81 | 113,653 |
| 2024-05-15 | $20.80 | $20.96 | $20.80 | $20.96 | $20.96 | 38,402 |
| 2024-05-14 | $20.62 | $20.71 | $20.50 | $20.68 | $20.68 | 65,040 |
| 2024-05-13 | $20.92 | $20.92 | $20.64 | $20.71 | $20.71 | 53,461 |
| 2024-05-10 | $20.85 | $20.92 | $20.80 | $20.86 | $20.86 | 41,127 |
| 2024-05-09 | $20.85 | $20.86 | $20.69 | $20.77 | $20.77 | 47,565 |
| 2024-05-08 | $20.72 | $20.90 | $20.72 | $20.88 | $20.88 | 53,132 |
| 2024-05-07 | $20.54 | $20.74 | $20.50 | $20.58 | $20.58 | 68,941 |
| 2024-05-06 | $20.51 | $20.61 | $20.36 | $20.61 | $20.61 | 27,552 |
| 2024-05-03 | $20.27 | $20.40 | $20.27 | $20.36 | $20.36 | 41,609 |
| 2024-05-02 | $20.18 | $20.21 | $20.07 | $20.20 | $20.20 | 28,376 |
| 2024-05-01 | $20.09 | $20.18 | $19.90 | $20.07 | $20.07 | 19,872 |
| 2024-04-30 | $20.31 | $20.34 | $20.05 | $20.05 | $20.05 | 19,372 |
| 2024-04-29 | $20.25 | $20.29 | $20.18 | $20.28 | $20.28 | 51,365 |
| 2024-04-26 | $20.21 | $20.33 | $20.21 | $20.32 | $20.32 | 27,738 |
| 2024-04-25 | $19.88 | $20.11 | $19.85 | $20.09 | $20.09 | 121,096 |
| 2024-04-24 | $20.28 | $20.29 | $20.07 | $20.10 | $20.10 | 73,166 |
| 2024-04-23 | $20.09 | $20.24 | $20.06 | $20.24 | $20.24 | 32,521 |
| 2024-04-22 | $19.79 | $20.06 | $19.79 | $19.95 | $19.95 | 28,650 |
| 2024-04-19 | $20.10 | $20.10 | $19.75 | $19.83 | $19.83 | 36,625 |
| 2024-04-18 | $20.09 | $20.23 | $20.02 | $20.05 | $20.05 | 24,199 |
| 2024-04-17 | $20.46 | $20.46 | $20.08 | $20.16 | $20.16 | 66,077 |
| 2024-04-16 | $20.38 | $20.38 | $20.24 | $20.33 | $20.33 | 50,094 |
| 2024-04-15 | $20.51 | $20.62 | $20.28 | $20.28 | $20.28 | 45,907 |
| 2024-04-12 | $20.50 | $20.55 | $20.39 | $20.44 | $20.44 | 22,909 |
| 2024-04-11 | $20.59 | $20.64 | $20.49 | $20.63 | $20.63 | 33,664 |
| 2024-04-10 | $20.51 | $20.51 | $20.44 | $20.48 | $20.48 | 66,791 |
| 2024-04-09 | $20.86 | $20.86 | $20.36 | $20.46 | $20.46 | 39,927 |
| 2024-04-08 | $20.91 | $20.91 | $20.71 | $20.76 | $20.76 | 41,962 |
| 2024-04-05 | $20.63 | $20.83 | $20.59 | $20.80 | $20.80 | 31,939 |
| 2024-04-04 | $20.78 | $20.91 | $20.49 | $20.52 | $20.52 | 34,479 |
| 2024-04-03 | $20.59 | $20.77 | $20.50 | $20.72 | $20.72 | 129,190 |
| 2024-04-02 | $20.40 | $20.51 | $20.30 | $20.51 | $20.51 | 45,507 |
| 2024-04-01 | $20.45 | $20.51 | $20.43 | $20.47 | $20.47 | 38,520 |
| 2024-03-28 | $20.37 | $20.45 | $20.34 | $20.44 | $20.44 | 56,190 |
| 2024-03-27 | $20.53 | $20.53 | $20.35 | $20.45 | $20.45 | 21,253 |
| 2024-03-26 | $20.66 | $20.79 | $20.56 | $20.56 | $20.56 | 48,545 |
| 2024-03-25 | $20.63 | $20.70 | $20.49 | $20.60 | $20.60 | 54,499 |
| 2024-03-22 | $20.61 | $20.63 | $20.56 | $20.62 | $20.62 | 26,959 |
| 2024-03-21 | $20.56 | $20.58 | $20.51 | $20.55 | $20.55 | 27,376 |
| 2024-03-20 | $20.25 | $20.40 | $20.19 | $20.40 | $20.40 | 45,732 |
| 2024-03-19 | $20.06 | $20.17 | $19.93 | $20.17 | $20.17 | 50,932 |
| 2024-03-18 | $20.28 | $20.28 | $20.05 | $20.11 | $20.11 | 60,752 |
| 2024-03-15 | $19.99 | $20.14 | $19.99 | $20.08 | $20.08 | 26,385 |
| 2024-03-14 | $20.16 | $20.16 | $20.03 | $20.11 | $20.11 | 42,424 |
| 2024-03-13 | $19.92 | $20.30 | $19.92 | $20.23 | $20.23 | 208,846 |
| 2024-03-12 | $19.78 | $19.97 | $19.78 | $19.97 | $19.97 | 116,178 |
| 2024-03-11 | $20.00 | $20.00 | $19.54 | $19.66 | $19.66 | 21,708 |
| 2024-03-08 | $20.22 | $20.22 | $19.83 | $19.87 | $19.87 | 24,236 |
| 2024-03-07 | $19.98 | $20.05 | $19.95 | $20.04 | $20.04 | 31,082 |
| 2024-03-06 | $20.03 | $20.03 | $19.89 | $19.89 | $19.89 | 56,250 |
| 2024-03-05 | $19.90 | $19.90 | $19.77 | $19.79 | $19.79 | 28,039 |
| 2024-03-04 | $19.96 | $20.07 | $19.91 | $19.94 | $19.94 | 82,528 |
| 2024-03-01 | $19.65 | $19.80 | $19.65 | $19.80 | $19.80 | 105,220 |
| 2024-02-29 | $19.50 | $19.61 | $19.47 | $19.61 | $19.61 | 36,680 |
| 2024-02-28 | $19.42 | $19.44 | $19.38 | $19.40 | $19.40 | 41,568 |
| 2024-02-27 | $19.59 | $19.59 | $19.41 | $19.44 | $19.44 | 15,202 |
| 2024-02-26 | $19.52 | $19.54 | $19.43 | $19.46 | $19.46 | 19,063 |
| 2024-02-23 | $19.30 | $19.38 | $19.29 | $19.37 | $19.37 | 14,527 |
| 2024-02-22 | $19.07 | $19.23 | $19.04 | $19.23 | $19.23 | 18,874 |
| 2024-02-21 | $18.87 | $18.87 | $18.65 | $18.76 | $18.76 | 15,623 |
| 2024-02-20 | $18.94 | $18.97 | $18.83 | $18.87 | $18.87 | 39,425 |
| 2024-02-16 | $19.20 | $19.20 | $18.98 | $19.00 | $19.00 | 23,075 |
| 2024-02-15 | $18.97 | $19.15 | $18.93 | $19.13 | $19.13 | 44,828 |
| 2024-02-14 | $18.82 | $18.95 | $18.76 | $18.90 | $18.90 | 287,160 |
| 2024-02-13 | $18.56 | $18.71 | $18.53 | $18.63 | $18.63 | 16,939 |
| 2024-02-12 | $18.91 | $18.91 | $18.69 | $18.69 | $18.69 | 34,733 |
| 2024-02-09 | $18.56 | $18.79 | $18.56 | $18.79 | $18.79 | 19,337 |
| 2024-02-08 | $18.60 | $18.62 | $18.57 | $18.62 | $18.62 | 3,895 |
| 2024-02-07 | $18.34 | $18.62 | $18.34 | $18.62 | $18.62 | 19,162 |
| 2024-02-06 | $18.54 | $18.54 | $18.33 | $18.39 | $18.39 | 16,386 |
| 2024-02-05 | $18.56 | $18.56 | $18.41 | $18.54 | $18.54 | 12,526 |
| 2024-02-02 | $18.38 | $18.48 | $18.38 | $18.44 | $18.44 | 10,447 |
| 2024-02-01 | $18.16 | $18.17 | $18.05 | $18.17 | $18.17 | 75,785 |
| 2024-01-31 | $18.33 | $18.33 | $17.96 | $17.97 | $17.97 | 46,272 |
| 2024-01-30 | $18.18 | $18.18 | $18.08 | $18.14 | $18.14 | 27,009 |
| 2024-01-29 | $18.00 | $18.05 | $17.96 | $18.05 | $18.05 | 3,929 |
| 2024-01-26 | $17.95 | $17.95 | $17.90 | $17.92 | $17.92 | 4,154 |
| 2024-01-25 | $17.93 | $18.11 | $17.87 | $18.11 | $18.11 | 15,947 |
| 2024-01-24 | $17.96 | $18.06 | $17.83 | $17.86 | $17.86 | 19,569 |
| 2024-01-23 | $17.98 | $17.98 | $17.74 | $17.75 | $17.75 | 34,495 |
| 2024-01-22 | $17.84 | $17.88 | $17.76 | $17.83 | $17.83 | 28,050 |
| 2024-01-19 | $17.63 | $17.79 | $17.63 | $17.79 | $17.79 | 30,061 |
| 2024-01-18 | $17.51 | $17.58 | $17.50 | $17.58 | $17.58 | 35,194 |
| 2024-01-17 | $17.45 | $17.49 | $17.43 | $17.48 | $17.48 | 229,643 |
| 2024-01-16 | $17.56 | $17.58 | $17.49 | $17.52 | $17.52 | 25,714 |
| 2024-01-12 | $17.40 | $17.49 | $17.37 | $17.44 | $17.44 | 2,742 |
| 2024-01-11 | $17.31 | $17.44 | $17.26 | $17.44 | $17.44 | 3,439 |
| 2024-01-10 | $17.18 | $17.29 | $17.18 | $17.29 | $17.29 | 1,790 |
| 2024-01-09 | $17.10 | $17.16 | $17.10 | $17.15 | $17.15 | 2,117 |
| 2024-01-08 | $17.03 | $17.08 | $17.00 | $17.08 | $17.08 | 3,374 |
| 2024-01-05 | $16.96 | $16.96 | $16.92 | $16.92 | $16.92 | 1,085 |
| 2024-01-04 | $16.91 | $16.98 | $16.89 | $16.89 | $16.89 | 19,475 |
| 2024-01-03 | $16.92 | $16.93 | $16.87 | $16.90 | $16.90 | 10,544 |
| 2024-01-02 | $17.00 | $17.00 | $16.82 | $16.89 | $16.89 | 5,916 |
| 2023-12-29 | $17.06 | $17.09 | $17.01 | $17.05 | $17.05 | 1,567 |
| 2023-12-28 | $17.09 | $17.11 | $17.07 | $17.09 | $17.09 | 4,900 |
| 2023-12-27 | $17.13 | $17.13 | $17.06 | $17.06 | $17.06 | 4,186 |
| 2023-12-26 | $17.17 | $17.17 | $17.13 | $17.15 | $17.15 | 13,988 |
| 2023-12-22 | $17.15 | $17.16 | $17.15 | $17.15 | $17.15 | 14,360 |
| 2023-12-21 | $17.21 | $17.22 | $17.08 | $17.17 | $17.17 | 8,590 |
| 2023-12-20 | $17.26 | $17.29 | $17.13 | $17.13 | $17.13 | 27,548 |
| 2023-12-19 | $17.14 | $17.21 | $17.14 | $17.19 | $17.19 | 1,433 |
| 2023-12-18 | $17.04 | $17.14 | $17.04 | $17.12 | $17.12 | 7,349 |
| 2023-12-15 | $16.99 | $16.99 | $16.91 | $16.94 | $16.94 | 15,802 |
| 2023-12-14 | $17.12 | $17.13 | $17.00 | $17.06 | $16.85 | 9,019 |
| 2023-12-13 | $17.32 | $17.32 | $17.23 | $17.27 | $17.06 | 3,193 |
| 2023-12-12 | $17.21 | $17.26 | $17.21 | $17.24 | $17.03 | 2,635 |
| 2023-12-11 | $17.08 | $17.15 | $17.08 | $17.15 | $16.94 | 3,326 |
| 2023-12-08 | $16.82 | $17.05 | $16.82 | $17.05 | $16.84 | 10,004 |
| 2023-12-07 | $16.95 | $16.97 | $16.91 | $16.95 | $16.75 | 9,758 |
| 2023-12-06 | $16.98 | $16.98 | $16.85 | $16.85 | $16.65 | 5,428 |
| 2023-12-05 | $16.94 | $17.03 | $16.94 | $17.03 | $16.83 | 5,234 |
| 2023-12-04 | $16.95 | $16.95 | $16.81 | $16.93 | $16.73 | 9,137 |
| 2023-12-01 | $17.04 | $17.04 | $17.00 | $17.02 | $16.82 | 7,848 |
| 2023-11-30 | $16.94 | $17.07 | $16.94 | $17.04 | $16.83 | 32,424 |
| 2023-11-29 | $17.08 | $17.08 | $16.97 | $16.99 | $16.79 | 10,303 |
| 2023-11-28 | $17.17 | $17.18 | $17.07 | $17.07 | $16.86 | 7,602 |
| 2023-11-27 | $17.17 | $17.20 | $17.13 | $17.16 | $16.95 | 4,750 |
| 2023-11-24 | $17.12 | $17.12 | $17.09 | $17.12 | $16.91 | 1,681 |
| 2023-11-22 | $17.11 | $17.16 | $17.11 | $17.13 | $16.92 | 1,633 |
| 2023-11-21 | $17.06 | $17.09 | $17.05 | $17.07 | $16.87 | 26,032 |
| 2023-11-20 | $17.08 | $17.14 | $17.06 | $17.10 | $16.89 | 2,717 |
| 2023-11-17 | $17.06 | $17.07 | $17.05 | $17.06 | $16.85 | 1,400 |
| 2023-11-16 | $17.06 | $17.12 | $17.02 | $17.02 | $16.82 | 5,598 |
| 2023-11-15 | $17.04 | $17.07 | $16.97 | $16.97 | $16.77 | 4,745 |
| 2023-11-14 | $17.17 | $17.18 | $17.17 | $17.17 | $16.97 | 914 |
| 2023-11-13 | $17.07 | $17.10 | $17.05 | $17.09 | $16.88 | 23,926 |
| 2023-11-10 | $16.50 | $17.04 | $16.50 | $17.04 | $17.04 | 6,128 |
| 2023-11-09 | $16.92 | $16.92 | $16.74 | $16.78 | $16.78 | 89,066 |
| 2023-11-08 | $16.86 | $16.86 | $16.69 | $16.70 | $16.70 | 8,603 |
| 2023-11-07 | $16.70 | $16.74 | $16.65 | $16.66 | $16.66 | 22,582 |
| 2023-11-06 | $16.65 | $16.71 | $16.65 | $16.71 | $16.71 | 1,183 |
| 2023-11-03 | $16.55 | $16.60 | $16.55 | $16.59 | $16.59 | 2,123 |
| 2023-11-02 | $16.51 | $16.51 | $16.43 | $16.50 | $16.50 | 19,096 |
| 2023-11-01 | $16.42 | $16.50 | $16.39 | $16.47 | $16.47 | 1,113 |
| 2023-10-31 | $16.11 | $16.22 | $16.11 | $16.22 | $16.22 | 601 |
| 2023-10-30 | $16.11 | $16.17 | $16.09 | $16.16 | $16.16 | 22,513 |
| 2023-10-27 | $16.02 | $16.02 | $15.99 | $15.99 | $15.99 | 309 |
| 2023-10-26 | $16.04 | $16.04 | $15.96 | $15.96 | $15.96 | 160,746 |
| 2023-10-25 | $16.28 | $16.29 | $16.15 | $16.15 | $16.15 | 1,591 |
| 2023-10-24 | $16.35 | $16.37 | $16.35 | $16.37 | $16.37 | 231 |
| 2023-10-23 | $16.28 | $16.30 | $16.25 | $16.26 | $16.26 | 3,199 |
| 2023-10-20 | $16.23 | $16.23 | $16.21 | $16.21 | $16.21 | 413 |
| 2023-10-19 | $16.47 | $16.47 | $16.35 | $16.35 | $16.35 | 245 |
| 2023-10-18 | $16.48 | $16.48 | $16.47 | $16.47 | $16.47 | 311 |
| 2023-10-17 | $16.60 | $16.61 | $16.60 | $16.60 | $16.60 | 970 |
| 2023-10-16 | $16.66 | $16.67 | $16.62 | $16.67 | $16.67 | 1,258 |
| 2023-10-13 | $16.72 | $16.72 | $16.56 | $16.56 | $16.56 | 918 |
| 2023-10-12 | $16.79 | $16.79 | $16.64 | $16.71 | $16.71 | 1,063 |
| 2023-10-11 | $16.64 | $16.76 | $16.64 | $16.76 | $16.76 | 5,313 |
| 2023-10-10 | $16.57 | $16.65 | $16.57 | $16.59 | $16.59 | 3,136 |
| 2023-10-09 | $16.51 | $16.53 | $16.51 | $16.53 | $16.53 | 269 |
| 2023-10-06 | $16.30 | $16.45 | $16.30 | $16.43 | $16.43 | 491 |
| 2023-10-05 | $16.18 | $16.31 | $16.18 | $16.27 | $16.27 | 2,618 |
| 2023-10-04 | $16.19 | $16.29 | $16.19 | $16.28 | $16.28 | 4,214 |
| 2023-10-03 | $16.18 | $16.29 | $16.10 | $16.29 | $16.29 | 5,116 |
| 2023-10-02 | $16.26 | $16.31 | $16.22 | $16.31 | $16.31 | 2,210 |
| 2023-09-29 | $16.28 | $16.28 | $16.18 | $16.18 | $16.18 | 502 |
| 2023-09-28 | $16.29 | $16.34 | $16.24 | $16.34 | $16.34 | 626 |
| 2023-09-27 | $16.15 | $16.21 | $16.13 | $16.21 | $16.21 | 281 |
| 2023-09-26 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 281 |
| 2023-09-25 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 311 |
| 2023-09-22 | $16.20 | $16.20 | $16.14 | $16.14 | $16.14 | 4,806 |
| 2023-09-21 | $16.12 | $16.15 | $16.11 | $16.11 | $16.11 | 2,073 |
| 2023-09-20 | $16.23 | $16.36 | $16.21 | $16.21 | $16.21 | 3,308 |
| 2023-09-19 | $16.26 | $16.30 | $16.26 | $16.30 | $16.30 | 258 |
| 2023-09-18 | $16.30 | $16.35 | $16.30 | $16.35 | $16.35 | 24,820 |
| 2023-09-15 | $16.26 | $16.26 | $16.23 | $16.24 | $16.24 | 350 |
| 2023-09-14 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 169 |
| 2023-09-13 | $16.38 | $16.38 | $16.33 | $16.35 | $16.35 | 7,308 |
| 2023-09-12 | $16.44 | $16.44 | $16.37 | $16.37 | $16.37 | 202 |
| 2023-09-11 | $16.40 | $16.46 | $16.40 | $16.46 | $16.46 | 1,300 |
| 2023-09-08 | $16.37 | $16.37 | $16.30 | $16.30 | $16.30 | 660 |
| 2023-09-07 | $16.25 | $16.26 | $16.20 | $16.26 | $16.26 | 1,347 |
| 2023-09-06 | $16.22 | $16.23 | $16.21 | $16.23 | $16.23 | 1,106 |
| 2023-09-05 | $16.25 | $16.26 | $16.23 | $16.26 | $16.26 | 1,775 |
| 2023-09-01 | $16.33 | $16.34 | $16.33 | $16.34 | $16.34 | 1,117 |
| 2023-08-31 | $16.21 | $16.33 | $16.21 | $16.29 | $16.29 | 979 |
| 2023-08-30 | $16.29 | $16.32 | $16.26 | $16.28 | $16.28 | 6,866 |
| 2023-08-29 | $16.12 | $16.23 | $16.12 | $16.23 | $16.23 | 2,203 |
| 2023-08-28 | $16.09 | $16.09 | $15.99 | $16.02 | $16.02 | 1,441 |
| 2023-08-25 | $15.85 | $15.96 | $15.80 | $15.96 | $15.96 | 3,452 |
| 2023-08-24 | $16.09 | $16.09 | $15.86 | $15.87 | $15.87 | 2,555 |
| 2023-08-23 | $16.08 | $16.08 | $15.92 | $16.02 | $16.02 | 4,849 |
| 2023-08-22 | $15.88 | $15.88 | $15.87 | $15.87 | $15.87 | 189 |
| 2023-08-21 | $15.74 | $15.85 | $15.74 | $15.85 | $15.85 | 105 |
| 2023-08-18 | $15.68 | $15.73 | $15.63 | $15.73 | $15.73 | 2,328 |
| 2023-08-17 | $15.88 | $15.89 | $15.75 | $15.75 | $15.75 | 3,510 |
| 2023-08-16 | $16.02 | $16.02 | $15.92 | $15.92 | $15.92 | 743 |
| 2023-08-15 | $16.10 | $16.10 | $16.02 | $16.04 | $16.04 | 541 |
| 2023-08-14 | $16.06 | $16.08 | $16.04 | $16.08 | $16.08 | 497 |
| 2023-08-11 | $15.99 | $16.00 | $15.99 | $16.00 | $16.00 | 105 |
| 2023-08-10 | $16.03 | $16.03 | $15.98 | $15.98 | $15.98 | 5,188 |
| 2023-08-09 | $15.95 | $15.97 | $15.95 | $15.97 | $15.97 | 1,303 |
| 2023-08-08 | $15.97 | $16.02 | $15.97 | $16.02 | $16.02 | 835 |
| 2023-08-07 | $15.98 | $16.08 | $15.98 | $16.08 | $16.08 | 1,727 |
| 2023-08-04 | $15.99 | $16.01 | $15.87 | $15.87 | $15.87 | 1,956 |
| 2023-08-03 | $16.00 | $16.06 | $16.00 | $16.03 | $16.03 | 35,208 |
| 2023-08-02 | $16.11 | $16.11 | $16.07 | $16.07 | $16.07 | 120 |
| 2023-08-01 | $16.01 | $16.17 | $16.01 | $16.17 | $16.17 | 380 |
| 2023-07-31 | $16.06 | $16.08 | $16.06 | $16.08 | $16.08 | 328 |
| 2023-07-28 | $15.91 | $16.04 | $15.91 | $16.04 | $16.04 | 6,498 |
| 2023-07-27 | $16.06 | $16.07 | $15.97 | $15.97 | $15.97 | 801 |
| 2023-07-26 | $16.04 | $16.04 | $15.89 | $15.92 | $15.92 | 1,744 |
| 2023-07-25 | $16.04 | $16.06 | $16.03 | $16.03 | $16.03 | 2,768 |
| 2023-07-24 | $15.99 | $16.03 | $15.99 | $16.03 | $16.03 | 1,184 |
| 2023-07-21 | $16.05 | $16.05 | $15.99 | $15.99 | $15.99 | 566 |
| 2023-07-20 | $16.12 | $16.12 | $16.05 | $16.05 | $16.05 | 427 |
| 2023-07-19 | $16.48 | $16.48 | $16.14 | $16.17 | $16.17 | 1,171 |
| 2023-07-18 | $16.15 | $16.28 | $16.15 | $16.28 | $16.28 | 723 |
| 2023-07-17 | $16.08 | $16.16 | $16.08 | $16.16 | $16.16 | 868 |
| 2023-07-14 | $16.00 | $16.02 | $15.97 | $15.99 | $15.99 | 2,772 |
| 2023-07-13 | $15.87 | $15.94 | $15.87 | $15.94 | $15.94 | 162 |
| 2023-07-12 | $15.79 | $15.79 | $15.73 | $15.74 | $15.74 | 28,433 |
| 2023-07-11 | $15.63 | $15.65 | $15.58 | $15.65 | $15.65 | 4,027 |
| 2023-07-10 | $15.66 | $15.66 | $15.62 | $15.63 | $15.63 | 444 |
| 2023-07-07 | $15.64 | $15.69 | $15.59 | $15.59 | $15.59 | 3,872 |
| 2023-07-06 | $15.65 | $15.65 | $15.57 | $15.61 | $15.61 | 11,185 |
| 2023-07-05 | $15.76 | $15.76 | $15.73 | $15.74 | $15.74 | 556 |
| 2023-07-03 | $15.75 | $15.75 | $15.71 | $15.75 | $15.75 | 907 |
| 2023-06-30 | $15.79 | $15.81 | $15.79 | $15.81 | $15.81 | 487 |
| 2023-06-29 | $15.63 | $15.63 | $15.62 | $15.63 | $15.63 | 1,589 |
| 2023-06-28 | $15.58 | $15.58 | $15.50 | $15.52 | $15.52 | 703 |
| 2023-06-27 | $15.48 | $15.52 | $15.45 | $15.50 | $15.50 | 1,019 |
| 2023-06-26 | $15.49 | $15.49 | $15.42 | $15.42 | $15.42 | 1,386 |
| 2023-06-23 | $15.54 | $15.54 | $15.53 | $15.54 | $15.54 | 249 |
| 2023-06-22 | $15.51 | $15.59 | $15.51 | $15.59 | $15.59 | 1,358 |
| 2023-06-21 | $15.55 | $15.55 | $15.51 | $15.51 | $15.51 | 3,631 |
| 2023-06-20 | $15.46 | $15.51 | $15.46 | $15.51 | $15.51 | 265 |
| 2023-06-16 | $15.52 | $15.52 | $15.44 | $15.44 | $15.44 | 461 |
| 2023-06-15 | $15.43 | $15.49 | $15.38 | $15.49 | $15.49 | 2,254 |
| 2023-06-14 | $15.31 | $15.36 | $15.31 | $15.34 | $15.34 | 1,527 |
| 2023-06-13 | $15.40 | $15.40 | $15.33 | $15.35 | $15.35 | 805 |
| 2023-06-12 | $15.29 | $15.36 | $15.29 | $15.36 | $15.36 | 311 |
| 2023-06-09 | $15.31 | $15.31 | $15.31 | $15.31 | $15.31 | 204 |
| 2023-06-08 | $15.28 | $15.28 | $15.26 | $15.26 | $15.26 | 103 |
| 2023-06-07 | $15.31 | $15.31 | $15.14 | $15.17 | $15.17 | 5,736 |
| 2023-06-06 | $15.25 | $15.29 | $15.25 | $15.29 | $15.29 | 678 |
| 2023-06-05 | $15.29 | $15.29 | $15.27 | $15.27 | $15.27 | 108 |
| 2023-06-02 | $15.25 | $15.29 | $15.25 | $15.27 | $15.27 | 2,791 |
| 2023-06-01 | $15.10 | $15.11 | $15.10 | $15.10 | $15.10 | 369 |
| 2023-05-31 | $15.01 | $15.04 | $14.99 | $15.03 | $15.03 | 80,615 |
| 2023-05-30 | $15.16 | $15.16 | $15.11 | $15.11 | $15.11 | 135 |
| 2023-05-26 | $15.19 | $15.19 | $15.17 | $15.17 | $15.17 | 117 |
| 2023-05-25 | $14.99 | $15.08 | $14.99 | $15.06 | $15.06 | 929 |
| 2023-05-24 | $14.87 | $14.88 | $14.85 | $14.85 | $14.85 | 1,872 |
| 2023-05-23 | $14.93 | $14.94 | $14.89 | $14.92 | $14.92 | 5,628 |
| 2023-05-22 | $15.09 | $15.09 | $15.07 | $15.08 | $15.08 | 1,521 |
| 2023-05-19 | $15.12 | $15.18 | $15.12 | $15.15 | $15.15 | 1,939 |
| 2023-05-18 | $15.05 | $15.13 | $15.05 | $15.11 | $15.11 | 4,416 |
| 2023-05-17 | $15.03 | $15.07 | $15.02 | $15.07 | $15.07 | 4,140 |
| 2023-05-16 | $15.07 | $15.08 | $15.04 | $15.04 | $15.04 | 4,946 |
| 2023-05-15 | $15.03 | $15.03 | $14.96 | $15.00 | $15.00 | 3,729 |
| 2023-05-12 | $15.10 | $15.10 | $15.03 | $15.04 | $15.04 | 5,602 |
| 2023-05-11 | $14.98 | $15.01 | $14.97 | $14.98 | $14.98 | 82,608 |
| 2023-05-10 | $14.99 | $15.05 | $14.92 | $14.93 | $14.93 | 9,888 |
| 2023-05-09 | $14.99 | $15.02 | $14.92 | $14.93 | $14.93 | 8,569 |
| 2023-05-08 | $14.98 | $14.98 | $14.96 | $14.98 | $14.98 | 643 |
| 2023-05-05 | $14.96 | $14.96 | $14.95 | $14.95 | $14.95 | 718 |
| 2023-05-04 | $14.89 | $14.89 | $14.82 | $14.82 | $14.82 | 738 |
| 2023-05-03 | $15.00 | $15.01 | $14.92 | $14.92 | $14.92 | 5,857 |
| 2023-05-02 | $15.05 | $15.05 | $14.94 | $15.04 | $15.04 | 1,161 |
| 2023-05-01 | $15.07 | $15.07 | $15.04 | $15.04 | $15.04 | 4,378 |
| 2023-04-28 | $14.85 | $14.98 | $14.85 | $14.98 | $14.98 | 9,394 |
| 2023-04-27 | $14.86 | $15.05 | $14.86 | $15.05 | $15.05 | 10,375 |
| 2023-04-26 | $14.96 | $14.96 | $14.83 | $14.85 | $14.85 | 5,539 |
| 2023-04-25 | $14.99 | $15.12 | $14.99 | $15.01 | $15.01 | 3,566 |
| 2023-04-24 | $14.88 | $15.18 | $14.88 | $15.18 | $15.18 | 7,905 |
| 2023-04-21 | $15.11 | $15.11 | $15.04 | $15.06 | $15.06 | 5,945 |
| 2023-04-20 | $15.18 | $15.18 | $15.11 | $15.13 | $15.13 | 584 |
| 2023-04-19 | $15.12 | $15.12 | $15.11 | $15.12 | $15.12 | 6,513 |
| 2023-04-18 | $15.11 | $15.21 | $15.11 | $15.21 | $15.21 | 1,313 |
| 2023-04-17 | $15.09 | $15.17 | $15.09 | $15.17 | $15.17 | 1,502 |
| 2023-04-14 | $15.18 | $15.19 | $15.13 | $15.19 | $15.19 | 1,566 |
| 2023-04-13 | $15.03 | $15.12 | $15.03 | $15.12 | $15.12 | 110 |
| 2023-04-12 | $14.99 | $15.00 | $14.99 | $15.00 | $15.00 | 127 |
| 2023-04-11 | $14.89 | $15.03 | $14.89 | $14.96 | $14.96 | 2,322 |
| 2023-04-10 | $15.15 | $15.15 | $14.97 | $14.99 | $14.99 | 758 |
| 2023-04-06 | $15.03 | $15.03 | $15.00 | $15.00 | $15.00 | 288 |
| 2023-04-05 | $15.06 | $15.08 | $15.05 | $15.08 | $15.08 | 3,362 |
| 2023-04-04 | $15.03 | $15.03 | $14.98 | $15.02 | $15.02 | 1,333 |
| 2023-04-03 | $15.14 | $15.21 | $15.12 | $15.20 | $15.20 | 2,192 |
| 2023-03-31 | $15.11 | $15.16 | $15.11 | $15.16 | $15.16 | 223 |
| 2023-03-30 | $15.07 | $15.08 | $15.07 | $15.08 | $15.08 | 104 |
| 2023-03-29 | $14.92 | $15.02 | $14.92 | $15.02 | $15.02 | 909 |
| 2023-03-28 | $15.01 | $15.04 | $15.00 | $15.02 | $15.02 | 679 |
| 2023-03-27 | $14.96 | $14.98 | $14.96 | $14.98 | $14.98 | 674 |
| 2023-03-24 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 4,427 |
| 2023-03-23 | $14.94 | $14.96 | $14.85 | $14.86 | $14.86 | 4,427 |
| 2023-03-22 | $14.92 | $14.92 | $14.86 | $14.86 | $14.86 | 201 |
| 2023-03-21 | $14.90 | $14.95 | $14.90 | $14.95 | $14.95 | 681 |
| 2023-03-20 | $14.91 | $14.91 | $14.86 | $14.88 | $14.88 | 944 |
| 2023-03-17 | $14.67 | $14.67 | $14.64 | $14.64 | $14.64 | 1,902 |
| 2023-03-16 | $14.39 | $14.74 | $14.39 | $14.73 | $14.73 | 9,004 |
| 2023-03-15 | $14.61 | $14.62 | $14.61 | $14.62 | $14.62 | 2,738 |
| 2023-03-14 | $14.82 | $14.82 | $14.69 | $14.77 | $14.77 | 36,910 |
| 2023-03-13 | $14.75 | $14.75 | $14.61 | $14.61 | $14.61 | 4,929 |
| 2023-03-10 | $14.91 | $14.91 | $14.78 | $14.78 | $14.78 | 3,066 |
| 2023-03-09 | $14.97 | $14.97 | $14.85 | $14.85 | $14.85 | 1,645 |
| 2023-03-08 | $14.83 | $14.91 | $14.83 | $14.89 | $14.89 | 1,555 |
| 2023-03-07 | $14.90 | $15.03 | $14.88 | $14.88 | $14.88 | 5,701 |
| 2023-03-06 | $14.97 | $14.99 | $14.97 | $14.99 | $14.99 | 1,301 |
| 2023-03-03 | $14.85 | $14.94 | $14.85 | $14.94 | $14.94 | 1,572 |
| 2023-03-02 | $14.76 | $14.83 | $14.76 | $14.83 | $14.83 | 350 |
| 2023-03-01 | $14.66 | $14.80 | $14.66 | $14.80 | $14.80 | 3,300 |
| 2023-02-28 | $14.77 | $14.77 | $14.70 | $14.70 | $14.70 | 2,198 |
| 2023-02-27 | $14.72 | $14.73 | $14.72 | $14.73 | $14.73 | 101 |
| 2023-02-24 | $14.65 | $14.67 | $14.65 | $14.67 | $14.67 | 110 |
| 2023-02-23 | $14.72 | $14.72 | $14.71 | $14.71 | $14.71 | 243 |
| 2023-02-22 | $14.71 | $14.71 | $14.64 | $14.66 | $14.66 | 1,634 |
| 2023-02-21 | $14.68 | $14.78 | $14.68 | $14.73 | $14.73 | 7,322 |
| 2023-02-17 | $14.67 | $14.86 | $14.67 | $14.82 | $14.82 | 14,720 |
| 2023-02-16 | $14.80 | $14.81 | $14.79 | $14.79 | $14.79 | 3,701 |
| 2023-02-15 | $14.74 | $14.75 | $14.74 | $14.75 | $14.75 | 100 |
| 2023-02-14 | $14.82 | $14.84 | $14.78 | $14.78 | $14.78 | 1,359 |
| 2023-02-13 | $14.77 | $14.81 | $14.72 | $14.81 | $14.81 | 249 |
| 2023-02-10 | $14.65 | $14.70 | $14.63 | $14.70 | $14.70 | 942 |
| 2023-02-09 | $14.64 | $14.64 | $14.56 | $14.56 | $14.56 | 417 |
| 2023-02-08 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 268 |
| 2023-02-07 | $14.52 | $14.65 | $14.52 | $14.65 | $14.65 | 622 |
| 2023-02-06 | $14.54 | $14.54 | $14.53 | $14.53 | $14.53 | 422 |
| 2023-02-03 | $14.49 | $14.54 | $14.49 | $14.53 | $14.53 | 820 |
| 2023-02-02 | $14.33 | $14.36 | $14.33 | $14.36 | $14.36 | 319 |
| 2023-02-01 | $14.47 | $14.56 | $14.47 | $14.52 | $14.52 | 1,725 |
| 2023-01-31 | $14.45 | $14.51 | $14.45 | $14.51 | $14.51 | 3,462 |
| 2023-01-30 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 31 |
| 2023-01-27 | $14.58 | $14.58 | $14.45 | $14.45 | $14.45 | 1,219 |
| 2023-01-26 | $14.51 | $14.59 | $14.51 | $14.59 | $14.59 | 636 |
| 2023-01-25 | $14.49 | $14.51 | $14.47 | $14.51 | $14.51 | 3,178 |
| 2023-01-24 | $14.40 | $14.55 | $14.40 | $14.55 | $14.55 | 600 |
| 2023-01-23 | $14.49 | $14.55 | $14.46 | $14.46 | $14.46 | 613 |
| 2023-01-20 | $14.41 | $14.50 | $14.39 | $14.50 | $14.50 | 6,849 |
| 2023-01-19 | $14.51 | $14.51 | $14.45 | $14.45 | $14.45 | 7,393 |
| 2023-01-18 | $14.59 | $14.59 | $14.49 | $14.49 | $14.49 | 1,351 |
| 2023-01-17 | $14.79 | $14.79 | $14.63 | $14.63 | $14.63 | 44,368 |
| 2023-01-13 | $14.65 | $14.70 | $14.65 | $14.70 | $14.70 | 546 |
| 2023-01-12 | $14.65 | $14.67 | $14.65 | $14.66 | $14.66 | 200 |
| 2023-01-11 | $14.63 | $14.66 | $14.63 | $14.66 | $14.66 | 201 |
| 2023-01-10 | $14.61 | $14.67 | $14.61 | $14.66 | $14.66 | 4,881 |
| 2023-01-09 | $14.76 | $14.76 | $14.65 | $14.65 | $14.65 | 1,645 |
| 2023-01-06 | $14.75 | $14.77 | $14.70 | $14.77 | $14.77 | 1,524 |
| 2023-01-05 | $14.59 | $14.59 | $14.55 | $14.58 | $14.58 | 4,162 |
| 2023-01-04 | $14.67 | $14.67 | $14.54 | $14.60 | $14.60 | 36,805 |
| 2023-01-03 | $14.66 | $14.66 | $14.59 | $14.64 | $14.64 | 4,076 |
| 2022-12-30 | $14.68 | $14.69 | $14.67 | $14.69 | $14.69 | 267 |
| 2022-12-29 | $14.79 | $14.79 | $14.72 | $14.75 | $14.75 | 1,069 |
| 2022-12-28 | $14.87 | $14.89 | $14.79 | $14.79 | $14.79 | 75,436 |
| 2022-12-27 | $14.95 | $15.10 | $14.92 | $14.95 | $14.95 | 16,166 |
| 2022-12-23 | $14.88 | $14.93 | $14.88 | $14.93 | $14.93 | 104 |
| 2022-12-22 | $14.88 | $14.90 | $14.84 | $14.88 | $14.88 | 2,337 |
| 2022-12-21 | $14.91 | $14.98 | $14.90 | $14.94 | $14.94 | 4,016 |
| 2022-12-20 | $14.83 | $14.89 | $14.81 | $14.81 | $14.81 | 20,220 |
| 2022-12-19 | $14.85 | $14.97 | $14.78 | $14.81 | $14.81 | 20,276 |
| 2022-12-16 | $14.74 | $14.74 | $14.74 | $14.74 | $14.74 | 100 |
| 2022-12-15 | $14.80 | $14.82 | $14.75 | $14.78 | $14.78 | 2,340 |
| 2022-12-14 | $15.06 | $15.06 | $15.03 | $15.05 | $14.93 | 274 |
| 2022-12-13 | $15.09 | $15.13 | $15.07 | $15.07 | $14.95 | 351 |
| 2022-12-12 | $15.09 | $15.15 | $15.09 | $15.15 | $15.02 | 913 |
| 2022-12-09 | $15.12 | $15.12 | $15.04 | $15.04 | $14.91 | 118 |
| 2022-12-08 | $15.23 | $15.23 | $15.17 | $15.17 | $15.04 | 2,347 |
| 2022-12-07 | $15.18 | $15.18 | $15.18 | $15.18 | $15.06 | 100 |
| 2022-12-06 | $15.15 | $15.15 | $15.11 | $15.14 | $15.02 | 200 |
| 2022-12-05 | $15.18 | $15.20 | $15.15 | $15.15 | $15.02 | 7,959 |
| 2022-12-02 | $15.33 | $15.33 | $15.32 | $15.32 | $15.32 | 100 |
| 2022-12-01 | $15.40 | $15.40 | $15.36 | $15.36 | $15.36 | 491 |
| 2022-11-30 | $15.25 | $15.43 | $15.25 | $15.43 | $15.43 | 828 |
| 2022-11-29 | $15.22 | $15.30 | $15.22 | $15.30 | $15.30 | 336 |
| 2022-11-28 | $15.41 | $15.41 | $15.33 | $15.33 | $15.33 | 420 |
| 2022-11-25 | $15.44 | $15.45 | $15.41 | $15.41 | $15.41 | 1,088 |
| 2022-11-23 | $15.42 | $15.42 | $15.36 | $15.36 | $15.36 | 600 |
| 2022-11-22 | $15.45 | $15.47 | $15.45 | $15.47 | $15.47 | 644 |
| 2022-11-21 | $15.38 | $15.38 | $15.30 | $15.30 | $15.30 | 2,646 |
| 2022-11-18 | $15.17 | $15.20 | $15.17 | $15.20 | $15.20 | 100 |
| 2022-11-17 | $14.95 | $15.06 | $14.95 | $15.06 | $15.06 | 2,076 |
| 2022-11-16 | $14.96 | $14.96 | $14.95 | $14.95 | $14.95 | 1,000 |
| 2022-11-15 | $14.90 | $14.90 | $14.82 | $14.85 | $14.85 | 15,159 |
| 2022-11-14 | $14.89 | $15.01 | $14.88 | $14.88 | $14.88 | 2,615 |
| 2022-11-11 | $15.02 | $15.02 | $14.76 | $14.77 | $14.77 | 9,191 |
| 2022-11-10 | $15.09 | $15.11 | $15.09 | $15.11 | $15.11 | 103 |
| 2022-11-09 | $15.14 | $15.14 | $14.99 | $14.99 | $14.99 | 201 |
| 2022-11-08 | $15.08 | $15.08 | $15.04 | $15.05 | $15.05 | 20,652 |
| 2022-11-07 | $15.31 | $15.31 | $14.95 | $15.03 | $15.03 | 965 |
| 2022-11-04 | $14.93 | $14.93 | $14.74 | $14.86 | $14.86 | 894 |
| 2022-11-03 | $14.75 | $14.75 | $14.70 | $14.70 | $14.70 | 354 |
| 2022-11-02 | $14.95 | $15.01 | $14.82 | $14.82 | $14.82 | 17,997 |
| 2022-11-01 | $14.94 | $15.02 | $14.94 | $15.01 | $15.01 | 5,127 |
| 2022-10-31 | $14.95 | $14.97 | $14.90 | $14.93 | $14.93 | 17,982 |
| 2022-10-28 | $14.87 | $14.94 | $14.87 | $14.94 | $14.94 | 906 |
| 2022-10-27 | $14.77 | $14.77 | $14.71 | $14.71 | $14.71 | 1,266 |
| 2022-10-26 | $14.75 | $14.75 | $14.68 | $14.68 | $14.68 | 1,051 |
| 2022-10-25 | $14.78 | $14.78 | $14.74 | $14.74 | $14.74 | 261 |
| 2022-10-24 | $14.70 | $14.78 | $14.70 | $14.74 | $14.74 | 957 |
| 2022-10-21 | $14.39 | $14.55 | $14.38 | $14.55 | $14.55 | 4,809 |
| 2022-10-20 | $14.41 | $14.41 | $14.33 | $14.33 | $14.33 | 190 |
| 2022-10-19 | $14.44 | $14.44 | $14.36 | $14.41 | $14.41 | 6,124 |
| 2022-10-18 | $14.40 | $14.40 | $14.39 | $14.39 | $14.39 | 178 |
| 2022-10-17 | $14.24 | $14.27 | $14.24 | $14.27 | $14.27 | 100 |
| 2022-10-14 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 100 |
| 2022-10-13 | $14.18 | $14.29 | $14.18 | $14.29 | $14.29 | 124 |
| 2022-10-12 | $14.04 | $14.04 | $13.98 | $13.98 | $13.98 | 100 |
| 2022-10-11 | $14.11 | $14.11 | $14.04 | $14.07 | $14.07 | 702 |
| 2022-10-10 | $14.07 | $14.08 | $14.01 | $14.07 | $14.07 | 652 |
| 2022-10-07 | $14.08 | $14.08 | $14.06 | $14.06 | $14.06 | 200 |
| 2022-10-06 | $14.25 | $14.25 | $14.19 | $14.19 | $14.19 | 100 |
| 2022-10-05 | $14.17 | $14.25 | $14.17 | $14.25 | $14.25 | 811 |
| 2022-10-04 | $14.26 | $14.26 | $14.17 | $14.23 | $14.23 | 3,813 |
| 2022-10-03 | $13.95 | $14.08 | $13.95 | $14.06 | $14.06 | 5,209 |
| 2022-09-30 | $14.00 | $14.00 | $13.86 | $13.86 | $13.86 | 459 |
| 2022-09-29 | $13.96 | $14.00 | $13.96 | $13.98 | $13.98 | 200 |
| 2022-09-28 | $14.05 | $14.15 | $14.05 | $14.15 | $14.15 | 1,100 |
| 2022-09-27 | $14.03 | $14.03 | $13.94 | $13.94 | $13.94 | 304 |
| 2022-09-26 | $13.99 | $13.99 | $13.93 | $13.93 | $13.93 | 123 |
| 2022-09-23 | $14.03 | $14.03 | $13.95 | $13.97 | $13.97 | 569 |
| 2022-09-22 | $14.20 | $14.24 | $14.19 | $14.19 | $14.19 | 601 |
| 2022-09-21 | $14.29 | $14.33 | $14.15 | $14.15 | $14.15 | 2,009 |
| 2022-09-20 | $14.20 | $14.24 | $14.17 | $14.24 | $14.24 | 17,896 |
| 2022-09-19 | $14.15 | $14.31 | $14.15 | $14.31 | $14.31 | 176 |
| 2022-09-16 | $14.12 | $14.20 | $14.12 | $14.20 | $14.20 | 100 |
| 2022-09-15 | $14.25 | $14.25 | $14.19 | $14.20 | $14.20 | 411 |
| 2022-09-14 | $14.41 | $14.41 | $14.27 | $14.33 | $14.33 | 253 |
| 2022-09-13 | $14.54 | $14.54 | $14.35 | $14.35 | $14.35 | 1,299 |
| 2022-09-12 | $14.71 | $14.71 | $14.68 | $14.68 | $14.68 | 392 |
| 2022-09-09 | $14.64 | $14.66 | $14.64 | $14.66 | $14.66 | 8,426 |
| 2022-09-08 | $14.52 | $14.55 | $14.52 | $14.55 | $14.55 | 305 |
| 2022-09-07 | $14.55 | $14.56 | $14.55 | $14.55 | $14.55 | 200 |
| 2022-09-06 | $14.50 | $14.58 | $14.46 | $14.49 | $14.49 | 750 |
| 2022-09-02 | $14.70 | $14.70 | $14.51 | $14.52 | $14.52 | 603 |
| 2022-09-01 | $14.52 | $14.56 | $14.52 | $14.56 | $14.56 | 300 |
| 2022-08-31 | $14.57 | $14.63 | $14.53 | $14.53 | $14.53 | 364 |
| 2022-08-30 | $14.77 | $14.77 | $14.63 | $14.63 | $14.63 | 12,916 |
| 2022-08-29 | $14.78 | $14.87 | $14.78 | $14.81 | $14.81 | 500 |
| 2022-08-26 | $15.00 | $15.01 | $14.84 | $14.84 | $14.84 | 1,504 |
| 2022-08-25 | $15.11 | $15.11 | $15.10 | $15.10 | $15.10 | 104 |
| 2022-08-24 | $15.00 | $15.00 | $14.97 | $14.97 | $14.97 | 251 |
| 2022-08-23 | $15.07 | $15.07 | $15.02 | $15.03 | $15.03 | 12,189 |
| 2022-08-22 | $15.11 | $15.12 | $15.06 | $15.07 | $15.07 | 1,960 |
| 2022-08-19 | $15.23 | $15.23 | $15.20 | $15.20 | $15.20 | 671 |
| 2022-08-18 | $15.15 | $15.19 | $15.15 | $15.19 | $15.19 | 448 |
| 2022-08-17 | $15.05 | $15.08 | $15.03 | $15.08 | $15.08 | 12,934 |
| 2022-08-16 | $15.04 | $15.04 | $15.03 | $15.04 | $15.04 | 276 |
| 2022-08-15 | $14.87 | $14.93 | $14.87 | $14.90 | $14.90 | 466 |
| 2022-08-12 | $14.63 | $14.90 | $14.63 | $14.89 | $14.89 | 4,750 |
| 2022-08-11 | $14.70 | $14.78 | $14.68 | $14.77 | $14.77 | 26,498 |
| 2022-08-10 | $14.73 | $14.73 | $14.70 | $14.70 | $14.70 | 110 |
| 2022-08-09 | $14.63 | $14.64 | $14.61 | $14.64 | $14.64 | 555 |
| 2022-08-08 | $14.54 | $14.54 | $14.51 | $14.51 | $14.51 | 456 |
| 2022-08-05 | $14.67 | $14.67 | $14.52 | $14.61 | $14.61 | 2,562 |
| 2022-08-04 | $14.71 | $14.71 | $14.68 | $14.68 | $14.68 | 117 |
| 2022-08-03 | $14.78 | $14.78 | $14.77 | $14.77 | $14.77 | 467 |
| 2022-08-02 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 3 |
| 2022-08-01 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 2 |
| 2022-07-29 | $14.94 | $15.01 | $14.94 | $15.01 | $15.01 | 105 |
| 2022-07-28 | $14.91 | $14.91 | $14.89 | $14.89 | $14.89 | 1,214 |
| 2022-07-27 | $14.71 | $14.88 | $14.69 | $14.86 | $14.86 | 5,708 |
| 2022-07-26 | $14.72 | $14.72 | $14.65 | $14.66 | $14.66 | 435 |
| 2022-07-25 | $14.66 | $14.68 | $14.63 | $14.64 | $14.64 | 7,126 |
| 2022-07-22 | $14.58 | $14.60 | $14.52 | $14.54 | $14.54 | 4,695 |
| 2022-07-21 | $14.51 | $14.54 | $14.51 | $14.54 | $14.54 | 1,999 |
| 2022-07-20 | $14.55 | $14.59 | $14.51 | $14.59 | $14.59 | 9,072 |
| 2022-07-19 | $14.59 | $14.68 | $14.59 | $14.66 | $14.66 | 5,720 |
| 2022-07-18 | $14.48 | $14.49 | $14.33 | $14.37 | $14.37 | 797 |
| 2022-07-15 | $14.44 | $14.46 | $14.42 | $14.43 | $14.43 | 1,651 |
| 2022-07-14 | $14.08 | $14.23 | $14.08 | $14.23 | $14.23 | 332 |
| 2022-07-13 | $14.26 | $14.30 | $14.25 | $14.30 | $14.30 | 3,373 |
| 2022-07-12 | $14.45 | $14.47 | $14.35 | $14.35 | $14.35 | 1,101 |
| 2022-07-11 | $14.33 | $14.46 | $14.29 | $14.43 | $14.43 | 4,589 |
| 2022-07-08 | $14.56 | $14.56 | $14.40 | $14.42 | $14.42 | 6,500 |
| 2022-07-07 | $14.21 | $14.39 | $14.21 | $14.37 | $14.37 | 2,670 |
| 2022-07-06 | $14.15 | $14.21 | $14.14 | $14.21 | $14.21 | 446 |
| 2022-07-05 | $14.07 | $14.19 | $14.07 | $14.19 | $14.19 | 1,237 |
| 2022-07-01 | $14.37 | $14.48 | $14.32 | $14.46 | $14.46 | 1,056 |
| 2022-06-30 | $14.53 | $14.55 | $14.44 | $14.44 | $14.44 | 1,393 |
| 2022-06-29 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 2 |
| 2022-06-28 | $14.64 | $14.64 | $14.59 | $14.59 | $14.59 | 242 |
| 2022-06-27 | $14.73 | $14.73 | $14.68 | $14.68 | $14.68 | 1,307 |
| 2022-06-24 | $14.58 | $14.58 | $14.57 | $14.57 | $14.57 | 252 |
| 2022-06-23 | $14.20 | $14.25 | $14.20 | $14.25 | $14.25 | 1,610 |
| 2022-06-22 | $14.55 | $14.55 | $14.50 | $14.50 | $14.50 | 854 |
| 2022-06-21 | $13.19 | $14.63 | $13.19 | $14.60 | $14.60 | 24,877 |
| 2022-06-17 | $14.32 | $14.42 | $14.31 | $14.38 | $14.38 | 1,519 |
| 2022-06-16 | $14.82 | $14.82 | $14.43 | $14.50 | $14.50 | 3,971 |
| 2022-06-15 | $15.21 | $15.21 | $14.90 | $14.98 | $14.98 | 18,608 |
| 2022-06-14 | $14.99 | $14.99 | $14.89 | $14.96 | $14.96 | 3,787 |
| 2022-06-13 | $15.00 | $15.01 | $14.81 | $14.83 | $14.83 | 1,781 |
| 2022-06-10 | $15.48 | $15.48 | $15.29 | $15.29 | $15.29 | 261 |
| 2022-06-09 | $15.81 | $15.81 | $15.51 | $15.51 | $15.51 | 6,791 |
| 2022-06-08 | $15.80 | $15.80 | $15.73 | $15.74 | $15.74 | 411 |
| 2022-06-07 | $15.83 | $15.95 | $15.83 | $15.95 | $15.95 | 3,440 |
| 2022-06-06 | $15.84 | $15.84 | $15.65 | $15.81 | $15.81 | 19,699 |
| 2022-06-03 | $15.73 | $15.74 | $15.73 | $15.74 | $15.74 | 116 |
| 2022-06-02 | $15.75 | $15.80 | $15.74 | $15.80 | $15.80 | 893 |
| 2022-06-01 | $15.61 | $15.76 | $15.61 | $15.73 | $15.73 | 252 |
| 2022-05-31 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 7 |
| 2022-05-27 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 27 |
| 2022-05-26 | $15.44 | $15.49 | $15.30 | $15.48 | $15.48 | 15,490 |
| 2022-05-25 | $15.30 | $15.31 | $15.27 | $15.31 | $15.31 | 4,358 |
| 2022-05-24 | $15.07 | $15.19 | $14.99 | $15.19 | $15.19 | 4,051 |
| 2022-05-23 | $15.14 | $15.28 | $15.14 | $15.20 | $15.20 | 864 |
| 2022-05-20 | $14.94 | $14.98 | $14.90 | $14.98 | $14.98 | 655 |
| 2022-05-19 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 7 |
| 2022-05-18 | $15.50 | $15.50 | $15.17 | $15.17 | $15.17 | 1,170 |
| 2022-05-17 | $15.74 | $15.79 | $15.74 | $15.76 | $15.76 | 592 |
| 2022-05-16 | $15.45 | $15.62 | $15.45 | $15.52 | $15.52 | 10,607 |
| 2022-05-13 | $15.54 | $15.54 | $15.42 | $15.44 | $15.44 | 5,431 |
| 2022-05-12 | $15.36 | $15.36 | $15.19 | $15.30 | $15.30 | 924 |
| 2022-05-11 | $15.56 | $15.56 | $15.41 | $15.41 | $15.41 | 422 |
| 2022-05-10 | $15.39 | $15.70 | $15.39 | $15.48 | $15.48 | 34,305 |
| 2022-05-09 | $15.46 | $15.47 | $15.39 | $15.41 | $15.41 | 1,272 |
| 2022-05-06 | $15.74 | $15.74 | $15.66 | $15.69 | $15.69 | 1,057 |
| 2022-05-05 | $15.73 | $15.78 | $15.50 | $15.58 | $15.58 | 5,313 |
| 2022-05-04 | $15.65 | $15.90 | $15.65 | $15.90 | $15.90 | 2,636 |
| 2022-05-03 | $15.57 | $15.67 | $15.55 | $15.58 | $15.58 | 1,936 |
| 2022-05-02 | $15.49 | $15.49 | $15.44 | $15.44 | $15.44 | 910 |
| 2022-04-29 | $15.79 | $15.79 | $15.48 | $15.48 | $15.48 | 156 |
| 2022-04-28 | $15.68 | $15.82 | $15.68 | $15.82 | $15.82 | 400 |
| 2022-04-27 | $15.71 | $15.71 | $15.58 | $15.58 | $15.58 | 200 |
| 2022-04-26 | $15.63 | $15.63 | $15.55 | $15.55 | $15.55 | 3,625 |
| 2022-04-25 | $15.55 | $15.74 | $15.55 | $15.72 | $15.72 | 1,236 |
| 2022-04-22 | $15.85 | $15.89 | $15.71 | $15.71 | $15.71 | 2,786 |
| 2022-04-21 | $16.31 | $16.32 | $16.04 | $16.04 | $16.04 | 3,362 |
| 2022-04-20 | $16.12 | $16.21 | $16.12 | $16.17 | $16.17 | 1,260 |
| 2022-04-19 | $15.93 | $15.95 | $15.90 | $15.94 | $15.94 | 4,140 |
| 2022-04-18 | $15.84 | $15.87 | $15.80 | $15.83 | $15.83 | 10,034 |
| 2022-04-14 | $15.76 | $15.76 | $15.68 | $15.68 | $15.68 | 621 |
| 2022-04-13 | $15.52 | $15.75 | $15.52 | $15.72 | $15.72 | 3,742 |
| 2022-04-12 | $15.76 | $15.76 | $15.57 | $15.62 | $15.62 | 3,384 |
| 2022-04-11 | $15.69 | $15.69 | $15.57 | $15.57 | $15.57 | 6,818 |
| 2022-04-08 | $15.52 | $15.81 | $15.52 | $15.76 | $15.76 | 7,774 |
| 2022-04-07 | $15.49 | $15.70 | $15.49 | $15.70 | $15.70 | 667 |
| 2022-04-06 | $15.58 | $15.58 | $15.53 | $15.55 | $15.55 | 200 |
| 2022-04-05 | $15.32 | $15.63 | $15.32 | $15.52 | $15.52 | 6,039 |
| 2022-04-04 | $15.61 | $15.65 | $15.61 | $15.65 | $15.65 | 244 |
| 2022-04-01 | $15.74 | $15.90 | $15.63 | $15.71 | $15.71 | 3,501 |
| 2022-03-31 | $15.93 | $15.93 | $15.81 | $15.81 | $15.81 | 2,668 |
| 2022-03-30 | $15.97 | $16.02 | $15.97 | $15.98 | $15.98 | 371 |
| 2022-03-29 | $16.08 | $16.08 | $16.06 | $16.06 | $16.06 | 300 |
| 2022-03-28 | $15.99 | $16.05 | $15.99 | $16.05 | $16.05 | 222 |
| 2022-03-25 | $16.08 | $16.13 | $16.05 | $16.11 | $16.11 | 4,746 |
| 2022-03-24 | $15.93 | $16.02 | $15.93 | $16.01 | $16.01 | 2,132 |
| 2022-03-23 | $15.96 | $15.96 | $15.94 | $15.94 | $15.94 | 205 |
| 2022-03-22 | $16.10 | $16.10 | $16.03 | $16.05 | $16.05 | 410 |
| 2022-03-21 | $16.07 | $16.09 | $15.98 | $16.05 | $16.05 | 5,284 |
| 2022-03-18 | $15.68 | $15.95 | $15.54 | $15.95 | $15.95 | 751 |
| 2022-03-17 | $15.86 | $15.89 | $15.86 | $15.89 | $15.89 | 210 |
| 2022-03-16 | $15.80 | $15.82 | $15.70 | $15.82 | $15.82 | 31,981 |
| 2022-03-15 | $15.65 | $15.71 | $15.63 | $15.71 | $15.71 | 1,535 |
| 2022-03-14 | $15.61 | $15.61 | $15.49 | $15.49 | $15.49 | 2,762 |
| 2022-03-11 | $15.49 | $15.50 | $15.43 | $15.43 | $15.43 | 2,016 |
| 2022-03-10 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 122 |
| 2022-03-09 | $15.32 | $15.45 | $15.32 | $15.38 | $15.38 | 2,756 |
| 2022-03-08 | $15.30 | $15.34 | $15.14 | $15.14 | $15.14 | 919 |
| 2022-03-07 | $15.50 | $15.50 | $15.25 | $15.25 | $15.25 | 2,468 |
| 2022-03-04 | $15.62 | $15.66 | $15.62 | $15.66 | $15.66 | 150 |
| 2022-03-03 | $15.67 | $15.70 | $15.64 | $15.70 | $15.70 | 25,414 |
| 2022-03-02 | $15.65 | $15.66 | $15.60 | $15.66 | $15.66 | 2,570 |
| 2022-03-01 | $15.22 | $15.34 | $15.22 | $15.24 | $15.24 | 31,751 |
| 2022-02-28 | $15.45 | $15.45 | $15.42 | $15.42 | $15.42 | 101 |
| 2022-02-25 | $15.28 | $15.50 | $15.28 | $15.49 | $15.49 | 5,069 |
| 2022-02-24 | $16.33 | $16.33 | $14.98 | $15.20 | $15.20 | 26,361 |
| 2022-02-23 | $15.38 | $15.38 | $15.14 | $15.14 | $15.14 | 15,035 |
| 2022-02-22 | $15.49 | $15.49 | $15.28 | $15.28 | $15.28 | 2,296 |
Convergence Long/Short Equity ETF (CLSE) News Headlines
Recent Convergence Long/Short Equity ETF (CLSE) News
Similar Companies to Convergence Long/Short Equity ETF (CLSE) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |